시장 데이터를 불러오는 중
전체 종목
텔레샛 과거 주가
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Telesat Corporation - Class A Common Shares and Class B Variable Voting Shares · TSAT · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,823 | ₩61,950 | ₩59,281 | ₩61,628 | +1.32% | 9.5만 |
| 2026.10.08 | ₩62,446 | ₩62,446 | ₩57,578 | ₩59,885 | -4.10% | 13.8만 |
| 2026.10.07 | ₩62,660 | ₩62,955 | ₩61,024 | ₩62,674 | +0.02% | 8.1만 |
| 2026.10.06 | ₩63,264 | ₩66,039 | ₩62,446 | ₩63,907 | +1.02% | 8.5만 |
| 2026.10.05 | ₩64,189 | ₩64,645 | ₩61,614 | ₩61,909 | -3.55% | 9.7만 |
| 2026.10.02 | ₩63,492 | ₩65,530 | ₩63,344 | ₩64,363 | +1.37% | 5.2만 |
| 2026.10.01 | ₩62,781 | ₩62,781 | ₩60,944 | ₩62,258 | -0.83% | 9.1만 |
| 2026.09.30 | ₩62,660 | ₩63,425 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩61,869 |
| -1.26% |
| 7만 |
| 2026.09.29 | ₩64,470 | ₩64,765 | ₩60,287 | ₩61,427 | -4.72% | 11만 |
|---|
| 2026.09.28 | ₩63,854 | ₩65,329 | ₩62,486 | ₩63,545 | -0.48% | 11.5만 |
|---|
| 2026.09.25 | ₩65,597 | ₩67,085 | ₩64,269 | ₩64,645 | -1.45% | 10.2만 |
|---|
| 2026.09.24 | ₩62,218 | ₩65,369 | ₩60,998 | ₩64,417 | +3.53% | 14.2만 |
|---|
| 2026.09.23 | ₩65,409 | ₩65,409 | ₩61,815 | ₩63,170 | -3.42% | 13.6만 |
|---|
| 2026.09.22 | ₩69,794 | ₩70,196 | ₩64,873 | ₩65,423 | -6.26% | 10.2만 |
|---|
| 2026.09.21 | ₩66,965 | ₩69,713 | ₩66,763 | ₩68,922 | +2.92% | 10.1만 |
|---|
| 2026.09.18 | ₩69,888 | ₩69,955 | ₩64,336 | ₩65,476 | -6.31% | 20만 |
|---|
| 2026.09.17 | ₩67,742 | ₩70,478 | ₩66,710 | ₩69,284 | +2.28% | 13.6만 |
|---|
| 2026.09.16 | ₩66,643 | ₩67,447 | ₩63,585 | ₩65,423 | -1.83% | 10.8만 |
|---|
| 2026.09.15 | ₩66,267 | ₩66,951 | ₩62,915 | ₩65,154 | -1.68% | 9.7만 |
|---|
| 2026.09.14 | ₩64,564 | ₩67,420 | ₩63,250 | ₩65,852 | +1.99% | 13만 |
|---|
| 2026.09.11 | ₩64,672 | ₩67,125 | ₩64,336 | ₩66,710 | +3.15% | 13.6만 |
|---|
| 2026.09.10 | ₩62,231 | ₩64,658 | ₩60,622 | ₩63,210 | +1.57% | 12.5만 |
|---|
| 2026.09.09 | ₩63,237 | ₩63,626 | ₩61,976 | ₩62,325 | -1.44% | 13.3만 |
|---|
| 2026.09.08 | ₩60,220 | ₩64,189 | ₩60,206 | ₩63,237 | +5.01% | 12.1만 |
|---|
| 2026.09.04 | ₩59,791 | ₩63,304 | ₩59,777 | ₩60,206 | +0.70% | 17.5만 |
|---|
| 2026.09.03 | ₩58,812 | ₩60,247 | ₩58,195 | ₩59,067 | +0.43% | 9.3만 |
|---|
| 2026.09.02 | ₩58,410 | ₩58,973 | ₩56,693 | ₩57,940 | -0.80% | 11.6만 |
|---|
| 2026.09.01 | ₩57,404 | ₩59,134 | ₩56,881 | ₩57,578 | +0.30% | 10만 |
|---|
| 2026.08.31 | ₩57,578 | ₩59,000 | ₩57,042 | ₩58,195 | +1.07% | 9.2만 |
|---|
| 2026.08.28 | ₩60,434 | ₩61,668 | ₩57,256 | ₩57,417 | -4.99% | 14.1만 |
|---|
| 2026.08.27 | ₩58,249 | ₩62,432 | ₩57,793 | ₩61,279 | +5.20% | 21.4만 |
|---|
| 2026.08.26 | ₩56,733 | ₩58,369 | ₩55,969 | ₩56,076 | -1.16% | 21.9만 |
|---|
| 2026.08.25 | ₩58,088 | ₩59,764 | ₩55,983 | ₩56,827 | -2.17% | 16.5만 |
|---|
| 2026.08.24 | ₩59,281 | ₩59,281 | ₩56,318 | ₩56,546 | -4.61% | 23.2만 |
|---|
| 2026.08.21 | ₩60,166 | ₩61,225 | ₩58,262 | ₩59,388 | -1.29% | 16.3만 |
|---|
| 2026.08.20 | ₩60,783 | ₩61,574 | ₩57,726 | ₩59,402 | -2.27% | 32.2만 |
|---|
| 2026.08.19 | ₩63,840 | ₩64,631 | ₩60,488 | ₩61,802 | -3.19% | 19.7만 |
|---|
| 2026.08.18 | ₩66,106 | ₩66,495 | ₩62,768 | ₩63,438 | -4.04% | 21.7만 |
|---|
| 2026.08.17 | ₩67,823 | ₩71,752 | ₩67,447 | ₩67,782 | -0.06% | 24.5만 |
|---|
| 2026.08.14 | ₩71,778 | ₩72,543 | ₩65,315 | ₩67,903 | -5.40% | 33.6만 |
|---|
| 2026.08.13 | ₩76,901 | ₩80,776 | ₩69,378 | ₩70,558 | -8.25% | 31.3만 |
|---|
| 2026.08.12 | ₩81,795 | ₩82,519 | ₩80,079 | ₩82,331 | +0.66% | 21.5만 |
|---|
| 2026.08.11 | ₩76,203 | ₩80,454 | ₩76,083 | ₩79,757 | +4.66% | 23.7만 |
|---|
| 2026.08.10 | ₩79,502 | ₩81,500 | ₩74,675 | ₩76,083 | -4.30% | 22.6만 |
|---|
| 2026.08.07 | ₩73,629 | ₩79,153 | ₩72,570 | ₩79,006 | +7.30% | 37.6만 |
|---|
| 2026.08.06 | ₩68,761 | ₩74,742 | ₩67,394 | ₩72,516 | +5.46% | 28.3만 |
|---|
| 2026.08.05 | ₩69,593 | ₩72,194 | ₩68,426 | ₩68,761 | -1.19% | 27.1만 |
|---|
| 2026.08.04 | ₩59,000 | ₩74,447 | ₩57,820 | ₩73,414 | +24.43% | 133.2만 |
|---|
| 2026.08.03 | ₩49,868 | ₩54,025 | ₩48,809 | ₩53,877 | +8.04% | 16.6만 |
|---|
| 2026.07.31 | ₩51,303 | ₩51,692 | ₩49,493 | ₩49,962 | -2.61% | 13.6만 |
|---|
| 2026.07.30 | ₩47,602 | ₩50,673 | ₩46,811 | ₩50,203 | +5.46% | 14.8만 |
|---|
| 2026.07.29 | ₩49,452 | ₩49,452 | ₩45,778 | ₩46,140 | -6.70% | 28.4만 |
|---|
| 2026.07.28 | ₩49,694 | ₩49,881 | ₩47,749 | ₩49,600 | -0.19% | 19.5만 |
|---|
| 2026.07.27 | ₩51,021 | ₩51,879 | ₩48,541 | ₩50,619 | -0.79% | 19.4만 |
|---|
| 2026.07.24 | ₩52,671 | ₩52,671 | ₩50,016 | ₩50,244 | -4.61% | 15.1만 |
|---|
| 2026.07.23 | ₩51,960 | ₩54,011 | ₩51,732 | ₩52,805 | +1.63% | 15.3만 |
|---|
| 2026.07.22 | ₩52,188 | ₩54,052 | ₩51,853 | ₩52,992 | +1.54% | 15.2만 |
|---|
| 2026.07.21 | ₩50,565 | ₩53,247 | ₩50,042 | ₩52,188 | +3.21% | 13.3만 |
|---|
| 2026.07.20 | ₩48,353 | ₩51,745 | ₩48,353 | ₩49,627 | +2.63% | 21만 |
|---|
| 2026.07.17 | ₩48,728 | ₩50,740 | ₩48,527 | ₩48,782 | +0.11% | 21.1만 |
|---|
| 2026.07.16 | ₩52,617 | ₩52,617 | ₩48,996 | ₩50,244 | -4.51% | 33.9만 |
|---|
| 2026.07.15 | ₩52,429 | ₩53,287 | ₩48,742 | ₩50,847 | -3.02% | 17.7만 |
|---|
| 2026.07.14 | ₩50,820 | ₩53,448 | ₩50,646 | ₩52,309 | +2.93% | 21.9만 |
|---|
| 2026.07.13 | ₩55,393 | ₩55,647 | ₩49,989 | ₩50,552 | -8.74% | 34만 |
|---|
| 2026.07.10 | ₩56,546 | ₩57,444 | ₩54,172 | ₩55,446 | -1.94% | 20.4만 |
|---|
| 2026.07.09 | ₩60,837 | ₩60,837 | ₩55,419 | ₩56,935 | -6.41% | 37.8만 |
|---|
| 2026.07.08 | ₩57,632 | ₩63,009 | ₩57,632 | ₩60,448 | +4.89% | 21만 |
|---|
| 2026.07.07 | ₩61,118 | ₩61,118 | ₩58,490 | ₩58,919 | -3.60% | 17.5만 |
|---|
| 2026.07.06 | ₩62,084 | ₩64,189 | ₩61,480 | ₩62,178 | +0.15% | 11.2만 |
|---|
| 2026.07.02 | ₩62,459 | ₩65,905 | ₩60,193 | ₩61,990 | -0.75% | 15.2만 |
|---|
| 2026.07.01 | ₩67,166 | ₩69,727 | ₩62,660 | ₩62,861 | -6.41% | 18.1만 |
|---|
| 2026.06.30 | ₩61,681 | ₩67,984 | ₩61,091 | ₩67,876 | +10.04% | 26.7만 |
|---|
| 2026.06.29 | ₩58,490 | ₩62,245 | ₩58,195 | ₩61,681 | +5.46% | 29.1만 |
|---|
| 2026.06.26 | ₩54,709 | ₩57,833 | ₩54,709 | ₩56,492 | +3.26% | 18.6만 |
|---|
| 2026.06.25 | ₩57,940 | ₩58,383 | ₩54,870 | ₩56,009 | -3.33% | 26.1만 |
|---|
| 2026.06.24 | ₩58,691 | ₩59,737 | ₩56,304 | ₩57,136 | -2.65% | 23.2만 |
|---|
| 2026.06.23 | ₩57,431 | ₩59,885 | ₩55,983 | ₩58,691 | +2.19% | 19.4만 |
|---|
| 2026.06.22 | ₩60,233 | ₩60,756 | ₩57,323 | ₩59,764 | -0.78% | 27.6만 |
|---|
| 2026.06.18 | ₩67,367 | ₩67,367 | ₩60,072 | ₩61,158 | -9.22% | 18.8만 |
|---|
| 2026.06.17 | ₩60,609 | ₩65,570 | ₩59,536 | ₩63,666 | +5.04% | 29.5만 |
|---|
| 2026.06.16 | ₩65,476 | ₩65,476 | ₩59,523 | ₩60,072 | -8.25% | 32.5만 |
|---|
| 2026.06.15 | ₩65,731 | ₩69,432 | ₩61,789 | ₩64,833 | -1.37% | 38.8만 |
|---|
| 2026.06.12 | ₩68,386 | ₩68,386 | ₩60,461 | ₩62,902 | -8.02% | 39.4만 |
|---|
| 2026.06.11 | ₩60,046 | ₩67,461 | ₩59,496 | ₩67,206 | +11.92% | 43.6만 |
|---|
| 2026.06.10 | ₩58,544 | ₩60,273 | ₩57,592 | ₩58,852 | +0.53% | 31.8만 |
|---|
| 2026.06.09 | ₩62,151 | ₩64,041 | ₩55,084 | ₩59,683 | -3.97% | 67만 |
|---|
| 2026.06.08 | ₩63,290 | ₩64,698 | ₩58,383 | ₩60,032 | -5.15% | 39.8만 |
|---|
| 2026.06.05 | ₩75,064 | ₩75,064 | ₩58,852 | ₩59,751 | -20.40% | 64.7만 |
|---|
| 2026.06.04 | ₩63,438 | ₩73,884 | ₩62,660 | ₩73,736 | +16.23% | 72.8만 |
|---|
| 2026.06.03 | ₩66,227 | ₩66,428 | ₩59,938 | ₩62,741 | -5.26% | 39.5만 |
|---|
| 2026.06.02 | ₩66,576 | ₩70,156 | ₩66,294 | ₩67,233 | +0.99% | 15.2만 |
|---|
| 2026.06.01 | ₩70,840 | ₩71,738 | ₩66,294 | ₩66,656 | -5.91% | 23.1만 |
|---|
| 2026.05.29 | ₩78,684 | ₩78,684 | ₩70,920 | ₩72,690 | -7.62% | 14만 |
|---|
| 2026.05.28 | ₩76,445 | ₩79,274 | ₩74,165 | ₩78,456 | +2.63% | 11.5만 |
|---|
| 2026.05.27 | ₩78,684 | ₩79,234 | ₩76,190 | ₩76,887 | -2.28% | 35.3만 |
|---|
| 2026.05.26 | ₩74,232 | ₩79,113 | ₩73,294 | ₩77,504 | +4.41% | 34.9만 |
|---|
| 2026.05.22 | ₩70,826 | ₩73,750 | ₩70,437 | ₩71,738 | +1.29% | 16.3만 |
|---|
| 2026.05.21 | ₩68,212 | ₩69,995 | ₩67,555 | ₩69,941 | +2.54% | 14.5만 |
|---|
| 2026.05.20 | ₩68,681 | ₩69,526 | ₩64,712 | ₩68,520 | -0.23% | 17.7만 |
|---|
| 2026.05.19 | ₩69,164 | ₩69,633 | ₩64,511 | ₩67,487 | -2.42% | 20.1만 |
|---|
| 2026.05.18 | ₩70,277 | ₩73,750 | ₩67,769 | ₩70,142 | -0.19% | 45.2만 |
|---|
| 2026.05.15 | ₩68,681 | ₩71,068 | ₩68,077 | ₩69,740 | +1.54% | 15.7만 |
|---|
| 2026.05.14 | ₩70,518 | ₩73,173 | ₩69,901 | ₩72,288 | +2.51% | 16.8만 |
|---|
| 2026.05.13 | ₩71,899 | ₩74,259 | ₩70,652 | ₩71,899 | 0.00% | 15.3만 |
|---|
| 2026.05.12 | ₩72,744 | ₩72,918 | ₩68,399 | ₩71,349 | -1.92% | 18.1만 |
|---|
| 2026.05.11 | ₩72,717 | ₩74,862 | ₩71,108 | ₩73,629 | +1.25% | 13.4만 |
|---|
| 2026.05.08 | ₩71,054 | ₩74,259 | ₩69,217 | ₩73,280 | +3.13% | 19.5만 |
|---|
| 2026.05.07 | ₩65,503 | ₩72,730 | ₩65,503 | ₩70,196 | +7.16% | 24.6만 |
|---|
| 2026.05.06 | ₩64,752 | ₩67,984 | ₩62,392 | ₩65,865 | +1.72% | 26.2만 |
|---|
| 2026.05.05 | ₩60,568 | ₩67,179 | ₩60,206 | ₩64,082 | +5.80% | 31.3만 |
|---|
| 2026.05.04 | ₩65,034 | ₩66,844 | ₩64,283 | ₩65,195 | +0.25% | 12.1만 |
|---|
| 2026.05.01 | ₩65,945 | ₩66,871 | ₩64,162 | ₩65,141 | -1.22% | 15.5만 |
|---|
| 2026.04.30 | ₩59,093 | ₩66,522 | ₩58,074 | ₩65,798 | +11.35% | 23.8만 |
|---|
| 2026.04.29 | ₩61,199 | ₩61,199 | ₩57,659 | ₩58,986 | -3.62% | 16.9만 |
|---|
| 2026.04.28 | ₩60,354 | ₩62,097 | ₩59,482 | ₩61,360 | +1.67% | 21.7만 |
|---|
| 2026.04.27 | ₩63,961 | ₩64,149 | ₩59,469 | ₩62,164 | -2.81% | 17.8만 |
|---|
| 2026.04.24 | ₩65,610 | ₩67,541 | ₩63,518 | ₩63,948 | -2.53% | 25.8만 |
|---|
| 2026.04.23 | ₩66,817 | ₩68,279 | ₩63,223 | ₩64,859 | -2.93% | 20.5만 |
|---|
| 2026.04.22 | ₩70,397 | ₩71,430 | ₩64,779 | ₩66,830 | -5.07% | 28.4만 |
|---|
| 2026.04.21 | ₩71,229 | ₩74,675 | ₩67,850 | ₩68,238 | -4.20% | 29.5만 |
|---|
| 2026.04.20 | ₩68,118 | ₩72,570 | ₩68,118 | ₩71,175 | +4.49% | 23.7만 |
|---|
| 2026.04.17 | ₩69,566 | ₩71,296 | ₩68,614 | ₩69,459 | -0.15% | 24만 |
|---|
| 2026.04.16 | ₩63,290 | ₩69,445 | ₩62,312 | ₩67,984 | +7.42% | 33.9만 |
|---|
| 2026.04.15 | ₩61,051 | ₩63,666 | ₩59,751 | ₩63,009 | +3.21% | 18.8만 |
|---|
| 2026.04.14 | ₩61,708 | ₩64,229 | ₩58,785 | ₩60,662 | -1.69% | 30만 |
|---|
| 2026.04.13 | ₩57,136 | ₩61,467 | ₩56,720 | ₩60,273 | +5.49% | 23.2만 |
|---|
| 2026.04.10 | ₩60,046 | ₩62,352 | ₩56,747 | ₩57,860 | -3.64% | 17.3만 |
|---|
| 2026.04.09 | ₩59,657 | ₩61,614 | ₩59,268 | ₩59,898 | +0.40% | 23.7만 |
|---|
| 2026.04.08 | ₩61,266 | ₩62,553 | ₩57,605 | ₩59,134 | -3.48% | 20.2만 |
|---|
| 2026.04.07 | ₩57,525 | ₩59,482 | ₩56,599 | ₩57,753 | +0.40% | 19만 |
|---|
| 2026.04.06 | ₩53,944 | ₩57,887 | ₩53,569 | ₩57,525 | +6.64% | 18.6만 |
|---|
| 2026.04.02 | ₩45,054 | ₩53,783 | ₩44,679 | ₩53,783 | +19.38% | 30.9만 |
|---|
| 2026.04.01 | ₩49,345 | ₩50,324 | ₩46,395 | ₩46,516 | -5.73% | 13.7만 |
|---|
| 2026.03.31 | ₩46,261 | ₩48,715 | ₩44,920 | ₩48,541 | +4.93% | 9.4만 |
|---|
| 2026.03.30 | ₩49,707 | ₩49,975 | ₩44,706 | ₩45,121 | -9.23% | 14.5만 |
|---|
| 2026.03.27 | ₩50,834 | ₩52,188 | ₩48,943 | ₩49,667 | -2.29% | 9.2만 |
|---|
| 2026.03.26 | ₩53,502 | ₩53,636 | ₩50,954 | ₩51,236 | -4.24% | 7.8만 |
|---|
| 2026.03.25 | ₩52,831 | ₩55,191 | ₩52,831 | ₩54,146 | +2.49% | 16.3만 |
|---|
| 2026.03.24 | ₩55,178 | ₩56,291 | ₩52,107 | ₩52,751 | -4.40% | 13.3만 |
|---|
| 2026.03.23 | ₩50,606 | ₩54,963 | ₩49,881 | ₩54,588 | +7.87% | 17.3만 |
|---|
| 2026.03.20 | ₩53,596 | ₩55,031 | ₩49,412 | ₩49,694 | -7.28% | 24.5만 |
|---|
| 2026.03.19 | ₩52,523 | ₩56,479 | ₩50,284 | ₩53,207 | +1.30% | 34.7만 |
|---|
| 2026.03.18 | ₩58,758 | ₩58,758 | ₩52,925 | ₩54,172 | -7.80% | 23.3만 |
|---|
| 2026.03.17 | ₩46,100 | ₩57,498 | ₩46,100 | ₩56,774 | +23.15% | 60.5만 |
|---|
| 2026.03.16 | ₩47,521 | ₩48,929 | ₩46,248 | ₩47,602 | +0.17% | 14.9만 |
|---|
| 2026.03.13 | ₩45,121 | ₩48,071 | ₩45,121 | ₩46,167 | +2.32% | 12.2만 |
|---|
| 2026.03.12 | ₩45,939 | ₩46,516 | ₩44,223 | ₩44,679 | -2.74% | 5.1만 |
|---|
| 2026.03.11 | ₩46,382 | ₩50,042 | ₩45,886 | ₩46,878 | +1.07% | 16.5만 |
|---|
| 2026.03.10 | ₩42,936 | ₩47,924 | ₩42,466 | ₩46,663 | +8.68% | 16만 |
|---|
| 2026.03.09 | ₩40,173 | ₩44,907 | ₩40,173 | ₩43,995 | +9.51% | 9.4만 |
|---|
| 2026.03.06 | ₩43,365 | ₩44,357 | ₩41,233 | ₩41,353 | -4.64% | 8.1만 |
|---|
| 2026.03.05 | ₩47,294 | ₩48,272 | ₩43,418 | ₩44,504 | -5.90% | 20.6만 |
|---|
| 2026.03.04 | ₩45,188 | ₩48,259 | ₩44,920 | ₩47,495 | +5.10% | 14.3만 |
|---|
| 2026.03.03 | ₩43,177 | ₩46,771 | ₩42,439 | ₩44,746 | +3.63% | 19.9만 |
|---|
| 2026.03.02 | ₩40,938 | ₩46,704 | ₩40,938 | ₩44,612 | +8.97% | 21.3만 |
|---|
| 2026.02.27 | ₩42,238 | ₩42,439 | ₩40,750 | ₩42,104 | -0.32% | 4.9만 |
|---|
| 2026.02.26 | ₩43,928 | ₩44,987 | ₩42,654 | ₩43,083 | -1.92% | 7.9만 |
|---|
| 2026.02.25 | ₩43,673 | ₩44,786 | ₩42,171 | ₩44,223 | +1.26% | 12.9만 |
|---|
| 2026.02.24 | ₩40,267 | ₩43,472 | ₩40,066 | ₩43,177 | +7.23% | 11.2만 |
|---|
| 2026.02.23 | ₩39,798 | ₩40,897 | ₩38,886 | ₩40,629 | +2.09% | 12.5만 |
|---|
| 2026.02.20 | ₩39,825 | ₩41,541 | ₩38,832 | ₩40,388 | +1.41% | 8.1만 |
|---|
| 2026.02.19 | ₩38,068 | ₩40,240 | ₩37,800 | ₩40,173 | +5.53% | 7.7만 |
|---|
| 2026.02.18 | ₩36,607 | ₩38,940 | ₩35,869 | ₩38,323 | +4.69% | 10만 |
|---|
| 2026.02.17 | ₩34,984 | ₩36,835 | ₩33,938 | ₩36,808 | +5.21% | 5만 |
|---|
| 2026.02.13 | ₩35,440 | ₩36,741 | ₩34,702 | ₩35,453 | +0.04% | 8.7만 |
|---|
| 2026.02.12 | ₩35,882 | ₩36,540 | ₩33,898 | ₩35,346 | -1.49% | 13만 |
|---|
| 2026.02.11 | ₩37,545 | ₩38,819 | ₩35,065 | ₩35,802 | -4.64% | 13.4만 |
|---|
| 2026.02.10 | ₩36,781 | ₩38,135 | ₩35,587 | ₩37,639 | +2.33% | 11.7만 |
|---|
| 2026.02.09 | ₩35,467 | ₩36,902 | ₩35,319 | ₩36,660 | +3.36% | 14만 |
|---|
| 2026.02.06 | ₩33,871 | ₩36,043 | ₩33,080 | ₩35,601 | +5.11% | 12.9만 |
|---|
| 2026.02.05 | ₩32,973 | ₩34,045 | ₩31,860 | ₩32,638 | -1.02% | 18.4만 |
|---|
| 2026.02.04 | ₩37,559 | ₩38,913 | ₩33,469 | ₩33,992 | -9.50% | 22.7만 |
|---|
| 2026.02.03 | ₩39,516 | ₩40,093 | ₩36,647 | ₩37,800 | -4.34% | 14.5만 |
|---|
| 2026.02.02 | ₩38,390 | ₩40,723 | ₩38,310 | ₩39,168 | +2.03% | 10.1만 |
|---|
| 2026.01.30 | ₩40,616 | ₩42,560 | ₩38,578 | ₩38,940 | -4.13% | 9.4만 |
|---|
| 2026.01.29 | ₩40,093 | ₩41,554 | ₩38,269 | ₩40,428 | +0.84% | 14.9만 |
|---|
| 2026.01.28 | ₩38,993 | ₩41,058 | ₩38,336 | ₩40,039 | +2.68% | 14.1만 |
|---|
| 2026.01.27 | ₩38,403 | ₩41,568 | ₩37,183 | ₩38,082 | -0.84% | 26.9만 |
|---|
| 2026.01.26 | ₩40,093 | ₩40,093 | ₩36,338 | ₩38,551 | -3.85% | 35.3만 |
|---|
| 2026.01.23 | ₩38,122 | ₩40,790 | ₩36,325 | ₩40,428 | +6.05% | 40.8만 |
|---|
| 2026.01.22 | ₩37,545 | ₩38,363 | ₩33,000 | ₩38,082 | +1.43% | 60.4만 |
|---|
| 2026.01.21 | ₩47,481 | ₩48,272 | ₩33,523 | ₩36,727 | -22.65% | 101만 |
|---|
| 2026.01.20 | ₩46,663 | ₩48,272 | ₩45,229 | ₩46,476 | -0.40% | 12.5만 |
|---|
| 2026.01.16 | ₩45,550 | ₩47,937 | ₩45,215 | ₩47,682 | +4.68% | 13.6만 |
|---|
| 2026.01.15 | ₩45,054 | ₩45,725 | ₩44,263 | ₩45,282 | +0.51% | 5.5만 |
|---|
| 2026.01.14 | ₩43,445 | ₩46,006 | ₩42,962 | ₩45,296 | +4.26% | 13.2만 |
|---|
| 2026.01.13 | ₩46,824 | ₩46,932 | ₩42,667 | ₩43,646 | -6.79% | 14.8만 |
|---|
| 2026.01.12 | ₩44,397 | ₩47,602 | ₩43,713 | ₩46,891 | +5.62% | 24.1만 |
|---|
| 2026.01.09 | ₩40,790 | ₩44,183 | ₩40,790 | ₩43,539 | +6.74% | 15.2만 |
|---|
| 2026.01.08 | ₩39,932 | ₩42,574 | ₩39,932 | ₩40,576 | +1.61% | 7.6만 |
|---|
| 2026.01.07 | ₩42,614 | ₩42,641 | ₩39,878 | ₩40,200 | -5.66% | 7.2만 |
|---|
| 2026.01.06 | ₩41,702 | ₩44,934 | ₩40,643 | ₩42,480 | +1.86% | 18.7만 |
|---|
| 2026.01.05 | ₩39,020 | ₩42,533 | ₩39,020 | ₩41,487 | +6.32% | 14.9만 |
|---|
| 2026.01.02 | ₩39,020 | ₩39,516 | ₩37,800 | ₩39,101 | +0.21% | 9.9만 |
|---|
| 2025.12.31 | ₩39,530 | ₩39,637 | ₩38,310 | ₩39,020 | -1.29% | 3.4만 |
|---|
| 2025.12.30 | ₩39,597 | ₩40,495 | ₩38,980 | ₩39,342 | -0.64% | 4.6만 |
|---|
| 2025.12.29 | ₩38,886 | ₩40,897 | ₩38,886 | ₩39,583 | +1.79% | 6.5만 |
|---|
| 2025.12.26 | ₩40,522 | ₩41,112 | ₩38,417 | ₩39,127 | -3.44% | 3.8만 |
|---|
| 2025.12.24 | ₩40,911 | ₩41,568 | ₩40,227 | ₩40,442 | -1.15% | 2.5만 |
|---|
| 2025.12.23 | ₩39,221 | ₩41,273 | ₩38,739 | ₩40,938 | +4.38% | 10.2만 |
|---|
| 2025.12.22 | ₩38,698 | ₩41,568 | ₩38,256 | ₩40,080 | +3.57% | 10.5만 |
|---|
| 2025.12.19 | ₩36,875 | ₩39,007 | ₩36,875 | ₩38,055 | +3.20% | 7.1만 |
|---|
| 2025.12.18 | ₩36,942 | ₩38,068 | ₩36,231 | ₩36,875 | -0.18% | 7.6만 |
|---|
| 2025.12.17 | ₩39,302 | ₩40,093 | ₩35,976 | ₩36,258 | -7.74% | 21만 |
|---|
| 2025.12.16 | ₩40,683 | ₩41,568 | ₩38,591 | ₩39,034 | -4.05% | 19.7만 |
|---|
| 2025.12.15 | ₩43,499 | ₩43,499 | ₩39,664 | ₩40,066 | -7.89% | 17.7만 |
|---|
| 2025.12.12 | ₩46,945 | ₩48,246 | ₩42,909 | ₩43,003 | -8.40% | 20.6만 |
|---|
| 2025.12.11 | ₩45,054 | ₩49,305 | ₩43,780 | ₩46,945 | +4.20% | 19.9만 |
|---|
| 2025.12.10 | ₩43,633 | ₩46,797 | ₩43,231 | ₩45,027 | +3.20% | 18.5만 |
|---|
| 2025.12.09 | ₩38,792 | ₩44,236 | ₩38,739 | ₩43,418 | +11.93% | 18.6만 |
|---|
| 2025.12.08 | ₩38,350 | ₩38,819 | ₩37,518 | ₩38,457 | +0.28% | 3.8만 |
|---|
| 2025.12.05 | ₩37,545 | ₩38,377 | ₩36,888 | ₩38,001 | +1.21% | 4.6만 |
|---|
| 2025.12.04 | ₩36,110 | ₩38,417 | ₩36,110 | ₩37,545 | +3.97% | 20.4만 |
|---|
| 2025.12.03 | ₩35,266 | ₩36,405 | ₩34,528 | ₩35,923 | +1.86% | 5.5만 |
|---|
| 2025.12.02 | ₩35,199 | ₩37,545 | ₩34,823 | ₩35,507 | +0.88% | 11.8만 |
|---|
| 2025.12.01 | ₩34,367 | ₩35,453 | ₩33,388 | ₩35,132 | +2.22% | 7.8만 |
|---|
| 2025.11.28 | ₩34,407 | ₩35,373 | ₩34,354 | ₩34,930 | +1.52% | 4.1만 |
|---|
| 2025.11.26 | ₩34,126 | ₩34,662 | ₩33,750 | ₩33,992 | -0.39% | 3.2만 |
|---|
| 2025.11.25 | ₩33,268 | ₩34,689 | ₩33,254 | ₩34,434 | +3.51% | 4.4만 |
|---|
| 2025.11.24 | ₩31,659 | ₩33,683 | ₩31,659 | ₩33,415 | +5.55% | 5.5만 |
|---|
| 2025.11.21 | ₩31,578 | ₩33,120 | ₩30,854 | ₩31,860 | +0.89% | 6.3만 |
|---|
| 2025.11.20 | ₩34,032 | ₩34,863 | ₩31,525 | ₩31,618 | -7.09% | 10.5만 |
|---|
| 2025.11.19 | ₩33,429 | ₩34,126 | ₩32,973 | ₩33,455 | +0.08% | 5.9만 |
|---|
| 2025.11.18 | ₩31,551 | ₩32,946 | ₩30,975 | ₩32,678 | +3.57% | 6.4만 |
|---|
| 2025.11.17 | ₩33,053 | ₩34,528 | ₩31,525 | ₩31,954 | -3.33% | 13.4만 |
|---|
| 2025.11.14 | ₩32,758 | ₩34,086 | ₩32,544 | ₩33,375 | +1.88% | 6.6만 |
|---|
| 2025.11.13 | ₩33,965 | ₩35,078 | ₩33,241 | ₩33,509 | -1.34% | 9.9만 |
|---|
| 2025.11.12 | ₩35,065 | ₩36,030 | ₩33,737 | ₩34,260 | -2.29% | 12.8만 |
|---|
| 2025.11.11 | ₩33,992 | ₩35,360 | ₩33,925 | ₩34,944 | +2.80% | 5.5만 |
|---|
| 2025.11.10 | ₩35,990 | ₩37,143 | ₩33,750 | ₩34,099 | -5.25% | 15.3만 |
|---|
| 2025.11.07 | ₩35,346 | ₩35,668 | ₩33,710 | ₩34,997 | -0.99% | 13만 |
|---|
| 2025.11.06 | ₩38,672 | ₩38,672 | ₩35,775 | ₩36,017 | -6.87% | 10.4만 |
|---|
| 2025.11.05 | ₩35,386 | ₩38,900 | ₩35,386 | ₩38,323 | +8.30% | 11.9만 |
|---|
| 2025.11.04 | ₩38,886 | ₩38,886 | ₩35,467 | ₩35,655 | -8.31% | 14.4만 |
|---|
| 2025.11.03 | ₩41,139 | ₩41,139 | ₩38,685 | ₩39,852 | -3.13% | 6.9만 |
|---|
| 2025.10.31 | ₩40,026 | ₩41,273 | ₩39,355 | ₩40,616 | +1.47% | 18.8만 |
|---|
| 2025.10.30 | ₩40,495 | ₩41,085 | ₩39,490 | ₩40,080 | -1.03% | 15.4만 |
|---|
| 2025.10.29 | ₩41,782 | ₩42,118 | ₩40,187 | ₩40,884 | -2.15% | 6.9만 |
|---|
| 2025.10.28 | ₩41,246 | ₩42,681 | ₩40,656 | ₩41,796 | +1.33% | 6만 |
|---|
| 2025.10.27 | ₩42,238 | ₩42,574 | ₩40,844 | ₩41,394 | -2.00% | 10.3만 |
|---|
| 2025.10.24 | ₩41,595 | ₩42,989 | ₩40,629 | ₩41,997 | +0.97% | 8.1만 |
|---|
| 2025.10.23 | ₩41,394 | ₩42,372 | ₩40,951 | ₩41,273 | -0.29% | 6.7만 |
|---|
| 2025.10.22 | ₩40,911 | ₩42,064 | ₩39,758 | ₩41,394 | +1.18% | 12.7만 |
|---|
| 2025.10.21 | ₩44,893 | ₩45,349 | ₩41,340 | ₩41,340 | -7.92% | 12.2만 |
|---|
| 2025.10.20 | ₩43,727 | ₩46,516 | ₩43,727 | ₩45,416 | +3.86% | 8.2만 |
|---|
| 2025.10.17 | ₩42,922 | ₩43,378 | ₩41,689 | ₩43,123 | +0.47% | 7.6만 |
|---|
| 2025.10.16 | ₩46,690 | ₩46,690 | ₩43,110 | ₩43,512 | -6.81% | 9.1만 |
|---|
| 2025.10.15 | ₩47,682 | ₩48,205 | ₩45,819 | ₩46,690 | -2.08% | 8.1만 |
|---|
| 2025.10.14 | ₩44,196 | ₩47,133 | ₩42,734 | ₩47,133 | +6.64% | 10.5만 |
|---|
| 2025.10.13 | ₩42,909 | ₩46,315 | ₩42,909 | ₩44,652 | +4.06% | 9.6만 |
|---|
| 2025.10.10 | ₩46,207 | ₩46,234 | ₩42,439 | ₩42,493 | -8.04% | 17.1만 |
|---|